Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	2.232	2.238	2.199	2.211	33,426	-0.02(-1.08%)
Mar 29, 2012	2.250	2.250	2.214	2.235	68,944	-0.00(-0.19%)
Mar 28, 2012	2.262	2.262	2.229	2.239	74,763	+0.01(+0.46%)
Mar 27, 2012	2.259	2.259	2.214	2.229	121,707	-0.03(-1.33%)
Mar 26, 2012	2.304	2.304	2.190	2.259	716,078	+0.13(+6.02%)
Mar 23, 2012	2.103	2.139	2.100	2.131	16,409	+0.00(+0.20%)
Mar 22, 2012	2.088	2.127	2.088	2.127	7,635	-0.02(-0.83%)
Mar 21, 2012	2.100	2.145	2.100	2.145	7,057	+0.01(+0.41%)
Mar 20, 2012	2.094	2.142	2.094	2.136	45,835	+0.01(+0.28%)
Mar 19, 2012	2.118	2.130	2.118	2.130	6,111	-0.00(-0.00%)
Mar 16, 2012	2.106	2.133	2.091	2.130	10,623	-0.01(-0.42%)
Mar 15, 2012	2.118	2.139	2.115	2.139	32,775	+0.04(+1.76%)
Mar 14, 2012	2.109	2.121	2.069	2.102	42,658	-0.01(-0.47%)
Mar 13, 2012	2.091	2.114	2.088	2.112	21,352	+0.03(+1.59%)
Mar 09, 2012	2.078	2.078	2.078	2.078	0	+0.01(+0.29%)
Mar 08, 2012	2.063	2.075	2.033	2.072	10,623	+0.02(+1.18%)
Mar 07, 2012	2.033	2.054	2.022	2.048	13,743	+0.02(+0.74%)
Mar 06, 2012	2.036	2.048	1.934	2.033	41,350	-0.03(-1.60%)
Mar 05, 2012	2.085	2.085	2.033	2.066	19,340	-0.03(-1.58%)
Mar 02, 2012	2.091	2.100	2.091	2.100	14,049	+0.00(+0.00%)
Mar 01, 2012	2.106	2.106	2.085	2.100	49,583	+0.02(+1.01%)
Feb 29, 2012	2.069	2.091	2.053	2.078	56,687	+0.02(+1.17%)
Feb 28, 2012	2.051	2.060	2.042	2.054	43,730	-0.01(-0.29%)
Feb 27, 2012	2.063	2.090	1.928	2.060	81,967	-0.03(-1.50%)
Feb 24, 2012	2.088	2.097	2.072	2.092	20,525	+0.00(+0.20%)
Feb 23, 2012	2.094	2.097	2.066	2.088	27,885	-0.02(-0.72%)
Feb 22, 2012	2.124	2.124	2.100	2.103	30,564	+0.01(+0.63%)
Feb 21, 2012	2.106	2.109	2.063	2.089	45,619	-0.03(-1.48%)
Feb 17, 2012	2.091	2.123	2.089	2.121	28,383	+0.01(+0.34%)
Feb 16, 2012	2.066	2.113	2.066	2.113	7,456	+0.00(+0.23%)
Feb 15, 2012	2.124	2.124	2.109	2.109	5,092	+0.02(+0.78%)
Feb 13, 2012	2.124	2.092	2.092	2.092	78,677	-0.02(-0.76%)
Feb 10, 2012	2.100	2.121	2.091	2.108	35,454	-0.01(-0.30%)
Feb 09, 2012	2.069	2.115	2.069	2.115	49,928	+0.06(+3.08%)
Feb 08, 2012	2.072	2.109	2.051	2.051	330,416	-0.01(-0.45%)
Feb 07, 2012	2.078	2.091	2.057	2.061	21,149	-0.00(-0.10%)
Feb 06, 2012	2.078	2.082	2.060	2.063	86,644	-0.01(-0.47%)
Feb 03, 2012	2.036	2.078	2.036	2.072	229,077	+0.04(+1.93%)
Feb 02, 2012	2.000	2.036	2.000	2.033	9,627	+0.00(+0.11%)
Feb 01, 2012	2.003	2.031	2.003	2.031	57,574	+0.04(+2.07%)
Jan 31, 2012	1.994	2.003	1.972	1.990	50,313	+0.01(+0.55%)
Jan 30, 2012	1.982	2.015	1.967	1.979	18,713	-0.04(-1.79%)
Jan 27, 2012	2.024	2.025	1.988	2.015	47,840	-0.01(-0.33%)
Jan 26, 2012	2.000	2.025	1.997	2.022	30,179	+0.02(+1.08%)
Jan 25, 2012	1.991	2.000	1.988	2.000	40,311	+0.01(+0.45%)
Jan 24, 2012	1.994	2.018	1.988	1.991	48,302	-0.02(-0.96%)
Jan 23, 2012	2.000	2.015	1.988	2.010	31,613	+0.02(+0.97%)
Jan 20, 2012	1.988	2.018	1.988	1.991	19,400	-0.01(-0.48%)
Jan 19, 2012	1.994	2.003	1.988	2.001	40,168	+0.01(+0.64%)
Jan 18, 2012	1.964	1.988	1.964	1.988	30,013	-0.01(-0.30%)
Jan 17, 2012	1.994	1.997	1.955	1.994	13,179	+0.01(+0.30%)
Jan 13, 2012	1.988	1.988	1.961	1.988	48,069	-0.01(-0.30%)
Jan 12, 2012	1.988	2.000	1.967	1.994	15,552	+0.02(+0.79%)
Jan 11, 2012	1.967	1.978	1.964	1.978	8,760	-0.04(-1.82%)
Jan 10, 2012	1.994	2.018	1.994	2.015	20,051	+0.04(+2.14%)
Jan 09, 2012	1.949	1.997	1.937	1.973	29,867	+0.00(+0.00%)
Jan 06, 2012	1.946	1.973	1.943	1.973	6,639	+0.02(+0.96%)
Jan 05, 2012	1.934	1.958	1.934	1.954	29,774	-0.00(-0.03%)
Jan 04, 2012	1.955	1.958	1.934	1.955	27,772	+0.02(+1.12%)
Dec 30, 2011	1.913	1.933	1.916	1.933	31,218	+0.02(+1.07%)
Dec 29, 2011	1.904	1.947	1.880	1.913	39,375	-0.01(-0.31%)
Dec 28, 2011	1.928	1.952	1.913	1.919	56,823	-0.02(-1.24%)
Dec 27, 2011	1.922	1.964	1.913	1.943	82,687	-0.02(-0.77%)
Dec 23, 2011	1.955	1.964	1.919	1.958	100,750	+0.04(+2.30%)
Dec 21, 2011	1.952	1.952	1.893	1.914	48,643	+0.02(+1.18%)
Dec 20, 2011	1.889	1.894	1.883	1.892	21,671	+0.02(+1.00%)
Dec 19, 2011	1.877	1.880	1.871	1.873	37,512	-0.02(-1.11%)
Dec 16, 2011	1.865	1.904	1.865	1.894	17,926	+0.04(+2.24%)
Dec 15, 2011	1.856	1.859	1.853	1.853	59,748	-0.00(-0.00%)
Dec 14, 2011	1.886	1.886	1.837	1.853	72,904	-0.02(-1.12%)
Dec 13, 2011	1.889	1.943	1.871	1.874	62,978	-0.02(-1.22%)
Dec 12, 2011	1.930	1.930	1.894	1.897	77,461	-0.09(-4.50%)
Dec 09, 2011	1.962	2.001	1.941	1.986	23,807	-0.00(-0.18%)
Dec 07, 2011	1.971	1.990	1.990	1.990	27,160	-0.02(-0.86%)
Dec 06, 2011	1.962	2.007	1.947	2.007	59,515	+0.04(+1.92%)
Dec 05, 2011	1.950	1.972	1.938	1.969	66,358	+0.02(+1.09%)
Dec 02, 2011	1.935	1.950	1.935	1.948	37,220	+0.01(+0.62%)
Dec 01, 2011	1.885	1.942	1.885	1.936	19,099	+0.04(+2.08%)
Nov 30, 2011	1.867	1.903	1.867	1.897	31,519	+0.06(+3.08%)
Nov 29, 2011	1.852	1.858	1.840	1.840	16,440	-0.01(-0.48%)
Nov 28, 2011	1.852	1.852	1.849	1.849	7,376	+0.00(+0.00%)
Nov 25, 2011	1.822	1.849	1.822	1.849	6,602	+0.01(+0.81%)
Nov 23, 2011	1.834	1.834	1.822	1.834	3,688	+0.00(+0.00%)
Nov 22, 2011	1.846	1.891	1.834	1.834	64,045	-0.02(-1.28%)
Nov 21, 2011	1.950	1.956	1.857	1.858	69,913	-0.10(-5.32%)
Nov 18, 2011	1.959	2.004	1.953	1.962	28,773	-0.01(-0.57%)
Nov 17, 2011	1.998	2.007	1.959	1.974	16,551	-0.05(-2.39%)
Nov 16, 2011	1.980	2.025	1.977	2.022	55,669	+0.00(+0.00%)
Nov 15, 2011	1.977	2.022	1.953	2.022	30,134	+0.00(+0.00%)
Nov 14, 2011	2.037	2.037	2.013	2.022	18,485	-0.01(-0.41%)
Nov 11, 2011	2.010	2.058	2.010	2.030	80,224	+0.07(+3.62%)
Nov 10, 2011	1.938	1.989	1.938	1.959	42,849	+0.04(+1.86%)
Nov 09, 2011	1.924	1.938	1.771	1.924	48,493	-0.09(-4.39%)
Nov 08, 2011	2.010	2.055	1.956	2.012	99,179	-0.00(-0.03%)
Nov 07, 2011	2.022	2.055	1.968	2.012	30,681	-0.01(-0.47%)
Nov 04, 2011	2.046	2.046	2.019	2.022	1,005	+0.05(+2.40%)
Nov 03, 2011	1.962	1.975	1.953	1.975	14,083	+0.02(+1.07%)
Nov 02, 2011	2.001	2.001	1.944	1.954	21,124	-0.00(-0.12%)
Nov 01, 2011	2.016	2.016	1.945	1.956	6,035	-0.06(-2.76%)
Oct 31, 2011	1.998	2.043	1.992	2.012	35,664	-0.07(-3.23%)
Oct 28, 2011	2.049	2.079	2.049	2.079	139,578	+0.03(+1.43%)
Oct 27, 2011	1.998	2.052	1.992	2.049	95,440	+0.05(+2.57%)
Oct 26, 2011	1.953	1.998	1.953	1.998	5,358	+0.05(+2.30%)
Oct 25, 2011	1.947	1.971	1.938	1.953	5,368	-0.02(-0.77%)
Oct 24, 2011	1.927	1.980	1.927	1.968	41,609	+0.03(+1.57%)
Oct 21, 2011	1.864	1.938	1.864	1.938	20,621	+0.06(+3.31%)
Oct 20, 2011	1.843	1.879	1.842	1.876	8,215	-0.00(-0.06%)
Oct 19, 2011	1.879	1.894	1.849	1.877	13,194	-0.04(-1.93%)
Oct 18, 2011	1.861	1.924	1.861	1.914	27,656	+0.04(+2.04%)
Oct 17, 2011	1.903	1.903	1.846	1.876	18,107	-0.05(-2.62%)
Oct 14, 2011	1.879	1.926	1.879	1.926	76,787	+0.05(+2.52%)
Oct 13, 2011	1.858	1.890	1.849	1.879	12,939	-0.00(-0.16%)
Oct 12, 2011	1.849	1.885	1.849	1.882	37,028	+0.04(+2.44%)
Oct 11, 2011	1.831	1.837	1.816	1.837	7,507	-0.00(-0.13%)
Oct 10, 2011	1.822	1.846	1.780	1.839	31,922	+0.06(+3.11%)
Oct 07, 2011	1.766	1.784	1.766	1.784	11,041	+0.02(+1.22%)
Oct 06, 2011	1.792	1.792	1.763	1.763	2,514	+0.01(+0.68%)
Oct 05, 2011	1.676	1.751	1.652	1.751	16,688	+0.07(+4.45%)
Oct 04, 2011	1.610	1.756	1.610	1.676	81,488	-0.05(-2.94%)
Oct 03, 2011	1.795	1.795	1.652	1.727	107,555	-0.08(-4.46%)
Sep 30, 2011	1.834	1.837	1.789	1.807	79,003	-0.03(-1.43%)
Sep 29, 2011	1.855	1.855	1.813	1.833	22,801	-0.05(-2.57%)
Sep 28, 2011	1.906	1.906	1.858	1.882	21,627	+0.03(+1.61%)
Sep 27, 2011	1.819	1.885	1.819	1.852	33,021	+0.03(+1.47%)
Sep 26, 2011	1.819	1.862	1.754	1.825	190,472	-0.01(-0.33%)
Sep 23, 2011	1.843	1.843	1.825	1.831	22,663	+0.01(+0.33%)
Sep 22, 2011	1.873	1.873	1.825	1.825	80,754	-0.08(-4.23%)
Sep 21, 2011	1.921	1.938	1.888	1.906	25,537	-0.02(-1.08%)
Sep 20, 2011	1.891	1.941	1.891	1.927	24,826	+0.02(+1.25%)
Sep 19, 2011	1.894	1.903	1.867	1.903	94,559	-0.02(-1.24%)
Sep 16, 2011	1.929	1.944	1.927	1.927	16,430	-0.02(-0.92%)
Sep 15, 2011	1.980	1.980	1.935	1.944	68,109	+0.00(+0.00%)
Sep 14, 2011	1.924	1.944	1.914	1.944	51,809	+0.02(+1.09%)
Sep 13, 2011	1.894	1.924	1.879	1.924	56,343	+0.03(+1.57%)
Sep 12, 2011	1.900	1.903	1.884	1.894	36,297	-0.01(-0.47%)
Sep 09, 2011	1.915	1.938	1.903	1.903	55,964	-0.07(-3.77%)
Sep 08, 2011	1.968	1.989	1.962	1.977	22,928	+0.02(+0.91%)
Sep 07, 2011	1.921	1.959	1.921	1.959	55,112	+0.06(+3.03%)
Sep 06, 2011	1.867	1.902	1.864	1.902	35,536	-0.03(-1.44%)
Sep 02, 2011	1.930	1.944	1.909	1.930	40,724	-0.04(-1.88%)
Sep 01, 2011	1.998	2.019	1.959	1.967	54,324	-0.02(-0.84%)
Aug 31, 2011	1.876	2.001	1.876	1.983	55,209	+0.07(+3.74%)
Aug 30, 2011	1.900	1.918	1.852	1.912	32,156	-0.01(-0.43%)
Aug 29, 2011	1.891	1.920	1.891	1.920	9,053	+0.04(+2.03%)
Aug 26, 2011	1.885	1.885	1.879	1.882	8,510	+0.00(+0.16%)
Aug 25, 2011	1.879	1.879	1.879	1.879	17,101	-0.05(-2.78%)
Aug 24, 2011	1.864	1.933	1.864	1.933	42,189	+0.07(+3.68%)
Aug 23, 2011	1.837	1.884	1.837	1.864	13,278	+0.03(+1.46%)
Aug 22, 2011	1.864	1.864	1.834	1.837	18,583	-0.01(-0.48%)
Aug 19, 2011	1.816	1.861	1.804	1.846	57,597	-0.02(-1.28%)
Aug 18, 2011	1.930	1.933	1.822	1.870	53,922	-0.07(-3.54%)
Aug 17, 2011	1.938	1.953	1.938	1.938	1,676	-0.00(-0.18%)
Aug 16, 2011	1.959	1.959	1.942	1.942	4,694	-0.01(-0.31%)
Aug 15, 2011	1.933	1.948	1.933	1.948	6,924	+0.02(+1.02%)
Aug 12, 2011	1.867	1.932	1.867	1.928	49,368	+0.04(+1.99%)
Aug 11, 2011	1.789	1.897	1.789	1.891	37,669	+0.10(+5.67%)
Aug 10, 2011	1.742	1.837	1.742	1.789	75,834	+0.00(+0.00%)
Aug 09, 2011	1.774	1.795	1.751	1.789	34,373	+0.03(+1.42%)
Aug 08, 2011	1.861	1.861	1.724	1.764	200,367	-0.13(-6.98%)
Aug 05, 2011	1.915	1.918	1.882	1.897	37,102	-0.04(-2.00%)
Aug 04, 2011	1.968	1.983	1.935	1.935	146,308	-0.04(-2.26%)
Aug 03, 2011	1.986	1.992	1.971	1.980	52,352	-0.01(-0.30%)
Aug 02, 2011	2.037	2.037	1.986	1.986	107,381	-0.05(-2.35%)
Aug 01, 2011	2.070	2.070	1.998	2.034	176,580	+0.02(+1.19%)
Jul 29, 2011	2.028	2.039	2.010	2.010	124,988	-0.04(-1.75%)
Jul 28, 2011	2.052	2.065	2.046	2.046	42,752	-0.01(-0.29%)
Jul 27, 2011	2.082	2.082	2.031	2.052	62,469	-0.05(-2.27%)
Jul 26, 2011	2.097	2.103	2.052	2.100	165,367	-0.02(-0.77%)
Jul 25, 2011	2.082	2.132	2.082	2.116	51,232	-0.02(-1.05%)
Jul 22, 2011	2.138	2.144	2.117	2.138	96,091	+0.00(+0.01%)
Jul 21, 2011	2.100	2.141	2.100	2.138	699,649	+0.03(+1.26%)
Jul 20, 2011	2.105	2.114	2.094	2.111	31,187	+0.01(+0.28%)
Jul 19, 2011	2.079	2.105	2.073	2.105	15,491	+0.02(+1.15%)
Jul 18, 2011	2.094	2.094	2.043	2.082	46,347	-0.02(-0.85%)
Jul 15, 2011	2.144	2.144	2.100	2.100	16,896	+0.00(+0.14%)
Jul 14, 2011	2.111	2.111	2.097	2.097	23,136	-0.02(-1.13%)
Jul 13, 2011	2.129	2.129	2.114	2.120	23,985	+0.01(+0.71%)
Jul 12, 2011	2.100	2.114	2.094	2.105	35,962	+0.00(+0.00%)
Jul 11, 2011	2.103	2.108	2.097	2.105	42,226	-0.05(-2.49%)
Jul 08, 2011	2.123	2.159	2.123	2.159	31,472	-0.00(-0.14%)
Jul 07, 2011	2.103	2.162	2.103	2.162	53,985	+0.01(+0.55%)
Jul 06, 2011	2.136	2.150	2.136	2.150	4,711	+0.00(+0.00%)
Jul 05, 2011	2.168	2.168	2.150	2.150	6,860	-0.02(-0.83%)
Jul 01, 2011	2.144	2.171	2.144	2.168	31,854	+0.04(+1.82%)
Jun 30, 2011	2.132	2.135	2.117	2.129	75,154	+0.02(+0.79%)
Jun 29, 2011	2.105	2.117	2.103	2.113	17,771	+0.02(+1.06%)
Jun 28, 2011	2.102	2.106	2.088	2.091	83,161	-0.01(-0.43%)
Jun 27, 2011	2.084	2.108	2.079	2.100	36,002	+0.04(+1.88%)
Jun 24, 2011	2.117	2.117	2.061	2.061	18,620	-0.06(-2.68%)
Jun 23, 2011	2.073	2.117	2.064	2.117	79,003	+0.02(+0.97%)
Jun 22, 2011	2.097	2.103	2.084	2.097	116,777	+0.00(+0.03%)
Jun 21, 2011	2.058	2.117	2.058	2.097	37,313	+0.05(+2.48%)
Jun 20, 2011	2.046	2.056	2.040	2.046	26,489	-0.01(-0.44%)
Jun 17, 2011	2.034	2.073	2.034	2.055	16,510	-0.00(-0.16%)
Jun 16, 2011	2.064	2.073	2.058	2.058	10,730	-0.00(-0.22%)
Jun 15, 2011	2.094	2.094	2.052	2.063	24,193	-0.03(-1.62%)
Jun 14, 2011	2.085	2.100	2.085	2.097	21,929	+0.02(+1.15%)
Jun 13, 2011	2.076	2.076	2.058	2.073	100,259	-0.00(-0.14%)
Jun 10, 2011	2.076	2.092	2.073	2.076	85,532	-0.05(-2.38%)
Jun 09, 2011	2.108	2.126	2.100	2.126	158,564	+0.05(+2.18%)
Jun 08, 2011	2.103	2.120	2.079	2.081	58,160	-0.03(-1.26%)
Jun 07, 2011	2.117	2.117	2.097	2.108	13,020	+0.01(+0.67%)
Jun 06, 2011	2.117	2.123	2.091	2.094	29,809	-0.03(-1.27%)
Jun 03, 2011	2.117	2.143	2.117	2.120	55,360	-0.03(-1.52%)
May 24, 2011	2.198	2.198	2.147	2.153	6,645	-0.02(-1.10%)
May 23, 2011	2.180	2.180	2.177	2.177	12,614	+0.01(+0.27%)
May 20, 2011	2.162	2.171	2.162	2.171	5,029	-0.02(-0.82%)
May 18, 2011	2.180	2.189	2.189	2.189	10,394	+0.03(+1.24%)
May 17, 2011	2.192	2.192	2.162	2.162	22,087	-0.03(-1.23%)
May 16, 2011	2.186	2.192	2.153	2.189	24,260	+0.01(+0.55%)
May 13, 2011	2.207	2.207	2.177	2.177	2,514	-0.01(-0.68%)
May 11, 2011	2.213	2.192	2.192	2.192	10,059	-0.01(-0.54%)
May 10, 2011	2.192	2.219	2.168	2.204	36,445	+0.03(+1.32%)
May 09, 2011	2.150	2.183	2.150	2.175	14,338	+0.02(+0.75%)
May 06, 2011	2.150	2.171	2.150	2.159	30,265	+0.01(+0.46%)
May 05, 2011	2.162	2.165	2.141	2.149	16,229	-0.02(-1.00%)
May 04, 2011	2.153	2.174	2.147	2.171	6,370	-0.01(-0.36%)
May 03, 2011	2.186	2.186	2.153	2.179	17,966	-0.04(-1.73%)
May 02, 2011	2.217	2.237	2.217	2.217	4,426	-0.00(-0.07%)
Apr 29, 2011	2.207	2.219	2.207	2.219	10,253	-0.00(-0.13%)
Apr 28, 2011	2.219	2.222	2.213	2.222	8,382	+0.00(+0.13%)
Apr 27, 2011	2.237	2.237	2.207	2.219	18,945	-0.01(-0.59%)
Apr 26, 2011	2.204	2.232	2.204	2.232	9,888	+0.03(+1.55%)
Apr 25, 2011	2.174	2.219	2.174	2.198	5,348	-0.02(-0.81%)
Apr 21, 2011	2.234	2.234	2.182	2.216	16,645	+0.01(+0.27%)
Apr 20, 2011	2.183	2.210	2.177	2.210	7,169	+0.03(+1.23%)
Apr 19, 2011	2.168	2.183	2.142	2.183	69,826	+0.03(+1.53%)
Apr 18, 2011	2.141	2.153	2.141	2.150	22,466	-0.04(-1.90%)
Apr 15, 2011	2.207	2.207	2.174	2.192	18,442	+0.00(+0.14%)
Apr 14, 2011	2.138	2.189	2.138	2.189	27,663	+0.03(+1.24%)
Apr 13, 2011	2.186	2.201	2.076	2.162	186,401	-0.04(-1.76%)
Apr 12, 2011	2.243	2.243	2.183	2.201	43,057	+0.01(+0.41%)
Apr 11, 2011	2.216	2.226	2.192	2.192	10,703	-0.02(-0.94%)
Apr 08, 2011	2.243	2.243	2.213	2.213	19,307	-0.02(-0.80%)
Apr 07, 2011	2.243	2.250	2.228	2.231	40,154	-0.02(-0.74%)
Apr 06, 2011	2.228	2.251	2.214	2.247	8,496	+0.01(+0.36%)
Apr 05, 2011	2.228	2.245	2.228	2.239	11,233	+0.01(+0.66%)
Apr 04, 2011	2.222	2.243	2.222	2.225	21,175	+0.00(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Herzfeld Caribbean (NQ: CUBA )

Historical Prices

Popular Pages